Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.59 | 16.59 | 16.34 | 16.46 | 13,683 | -0.42(-2.49%) |
Apr 29, 2020 | 16.84 | 16.96 | 16.80 | 16.88 | 7,495 | +0.52(+3.16%) |
Apr 28, 2020 | 16.52 | 16.52 | 16.36 | 16.36 | 3,635 | +0.18(+1.13%) |
Apr 27, 2020 | 16.03 | 16.19 | 15.99 | 16.18 | 10,880 | +0.24(+1.53%) |
Apr 24, 2020 | 15.84 | 15.95 | 15.73 | 15.93 | 8,048 | +0.13(+0.83%) |
Apr 23, 2020 | 15.88 | 16.07 | 15.78 | 15.80 | 595,077 | +0.05(+0.34%) |
Apr 22, 2020 | 15.69 | 15.80 | 15.67 | 15.75 | 4,518 | +0.37(+2.41%) |
Apr 21, 2020 | 15.46 | 15.57 | 15.32 | 15.38 | 9,121 | -0.42(-2.69%) |
Apr 20, 2020 | 15.88 | 16.12 | 15.79 | 15.80 | 14,108 | -0.34(-2.10%) |
Apr 17, 2020 | 16.06 | 16.17 | 15.92 | 16.14 | 238,462 | +0.50(+3.23%) |
Apr 16, 2020 | 15.61 | 15.64 | 15.48 | 15.64 | 10,209 | +0.12(+0.78%) |
Apr 15, 2020 | 15.59 | 15.62 | 15.46 | 15.52 | 15,343 | -0.72(-4.45%) |
Apr 14, 2020 | 16.23 | 16.27 | 16.13 | 16.24 | 7,229 | +0.17(+1.08%) |
Apr 13, 2020 | 16.25 | 16.30 | 16.00 | 16.06 | 8,556 | -0.23(-1.39%) |
Apr 09, 2020 | 16.05 | 16.31 | 16.03 | 16.29 | 30,813 | +0.65(+4.17%) |
Apr 08, 2020 | 15.45 | 15.70 | 15.41 | 15.64 | 7,268 | +0.24(+1.58%) |
Apr 07, 2020 | 15.79 | 15.79 | 15.39 | 15.39 | 22,651 | +0.09(+0.57%) |
Apr 06, 2020 | 15.05 | 15.33 | 15.05 | 15.31 | 14,020 | +0.70(+4.82%) |
Apr 03, 2020 | 14.74 | 14.74 | 14.55 | 14.60 | 47,945 | -0.50(-3.28%) |
Apr 02, 2020 | 14.88 | 15.14 | 14.84 | 15.10 | 14,412 | +0.40(+2.72%) |
Apr 01, 2020 | 15.01 | 15.17 | 14.68 | 14.70 | 65,617 | -0.73(-4.74%) |
Mar 31, 2020 | 15.39 | 15.60 | 15.28 | 15.43 | 222,381 | +0.06(+0.40%) |
Mar 30, 2020 | 15.10 | 15.37 | 15.03 | 15.37 | 24,215 | +0.26(+1.73%) |
Mar 27, 2020 | 14.94 | 15.40 | 14.78 | 15.11 | 26,789 | -0.47(-3.01%) |
Mar 26, 2020 | 14.99 | 15.70 | 14.96 | 15.58 | 316,721 | +0.83(+5.60%) |
Mar 25, 2020 | 14.48 | 15.04 | 14.23 | 14.75 | 25,228 | +0.66(+4.69%) |
Mar 24, 2020 | 13.62 | 14.31 | 13.61 | 14.09 | 17,538 | +1.37(+10.73%) |
Mar 23, 2020 | 13.00 | 13.04 | 12.61 | 12.72 | 19,623 | -0.18(-1.40%) |
Mar 20, 2020 | 13.52 | 13.75 | 12.90 | 12.91 | 41,966 | -0.25(-1.93%) |
Mar 19, 2020 | 12.85 | 13.52 | 12.64 | 13.16 | 301,334 | +0.27(+2.09%) |
Mar 18, 2020 | 13.05 | 13.48 | 12.67 | 12.89 | 29,565 | -1.15(-8.18%) |
Mar 17, 2020 | 13.74 | 14.27 | 13.21 | 14.04 | 16,816 | +0.57(+4.26%) |
Mar 16, 2020 | 13.68 | 14.19 | 13.45 | 13.46 | 56,050 | -1.77(-11.64%) |
Mar 13, 2020 | 15.42 | 15.50 | 14.45 | 15.24 | 191,666 | -0.03(-0.17%) |
Mar 12, 2020 | 15.39 | 15.39 | 14.61 | 15.26 | 201,033 | -1.37(-8.26%) |
Mar 11, 2020 | 17.32 | 17.32 | 16.51 | 16.64 | 35,188 | -1.07(-6.04%) |
Mar 10, 2020 | 17.81 | 17.81 | 17.14 | 17.71 | 54,877 | +0.62(+3.61%) |
Mar 09, 2020 | 17.60 | 17.85 | 17.02 | 17.09 | 95,230 | -1.76(-9.32%) |
Mar 06, 2020 | 18.78 | 18.95 | 18.65 | 18.85 | 47,370 | -0.23(-1.19%) |
Mar 05, 2020 | 19.26 | 19.32 | 19.07 | 19.07 | 31,712 | -0.63(-3.22%) |
Mar 04, 2020 | 19.34 | 19.71 | 19.27 | 19.71 | 10,867 | +0.79(+4.18%) |
Mar 03, 2020 | 19.52 | 19.52 | 18.83 | 18.92 | 34,767 | -0.27(-1.41%) |
Mar 02, 2020 | 18.91 | 19.19 | 18.78 | 19.19 | 80,113 | +0.24(+1.28%) |
Feb 28, 2020 | 18.66 | 18.95 | 18.50 | 18.94 | 951,664 | -0.20(-1.04%) |
Feb 27, 2020 | 19.41 | 19.65 | 19.14 | 19.14 | 328,637 | -0.74(-3.72%) |
Feb 26, 2020 | 19.99 | 20.17 | 19.88 | 19.88 | 588,131 | -0.09(-0.43%) |
Feb 25, 2020 | 20.39 | 20.41 | 19.94 | 19.97 | 589,932 | -0.45(-2.22%) |
Feb 24, 2020 | 20.35 | 20.53 | 20.35 | 20.42 | 26,943 | -0.84(-3.95%) |
Feb 21, 2020 | 21.30 | 21.30 | 21.19 | 21.26 | 5,403 | -0.02(-0.10%) |
Feb 20, 2020 | 21.32 | 21.35 | 21.23 | 21.28 | 4,880 | -0.05(-0.25%) |
Feb 19, 2020 | 21.37 | 21.37 | 21.32 | 21.34 | 6,858 | +0.04(+0.17%) |
Feb 18, 2020 | 21.30 | 21.31 | 21.25 | 21.30 | 6,337 | -0.06(-0.29%) |
Feb 14, 2020 | 21.41 | 21.41 | 21.34 | 21.36 | 5,288 | -0.15(-0.69%) |
Feb 13, 2020 | 21.46 | 21.55 | 21.40 | 21.51 | 13,845 | -0.11(-0.49%) |
Feb 12, 2020 | 21.56 | 21.62 | 21.53 | 21.61 | 607,781 | +0.17(+0.80%) |
Feb 11, 2020 | 21.48 | 21.53 | 21.42 | 21.44 | 14,806 | +0.19(+0.88%) |
Feb 10, 2020 | 21.25 | 21.26 | 21.21 | 21.26 | 6,123 | +0.06(+0.30%) |
Feb 07, 2020 | 21.27 | 21.28 | 21.19 | 21.19 | 2,299 | -0.22(-1.03%) |
Feb 06, 2020 | 21.44 | 21.47 | 21.41 | 21.41 | 3,536 | -0.09(-0.40%) |
Feb 05, 2020 | 21.51 | 21.51 | 21.43 | 21.50 | 10,380 | +0.15(+0.70%) |
Feb 04, 2020 | 21.39 | 21.40 | 21.32 | 21.35 | 8,973 | +0.33(+1.55%) |
Feb 03, 2020 | 21.11 | 21.18 | 21.02 | 21.02 | 71,271 | -0.15(-0.72%) |
Jan 31, 2020 | 21.34 | 21.34 | 21.14 | 21.18 | 1,224,620 | -0.35(-1.62%) |
Jan 30, 2020 | 21.32 | 21.53 | 21.32 | 21.53 | 2,741 | +0.03(+0.12%) |
Jan 29, 2020 | 21.55 | 21.57 | 21.45 | 21.50 | 7,324 | -0.01(-0.06%) |
Jan 28, 2020 | 21.34 | 21.53 | 21.34 | 21.51 | 66,008 | +0.15(+0.71%) |
Jan 27, 2020 | 21.37 | 21.45 | 21.33 | 21.36 | 306,472 | -0.46(-2.09%) |
Jan 24, 2020 | 21.99 | 21.99 | 21.78 | 21.82 | 2,069 | -0.04(-0.17%) |
Jan 23, 2020 | 21.87 | 21.87 | 21.75 | 21.85 | 4,770 | -0.07(-0.34%) |
Jan 22, 2020 | 21.98 | 21.98 | 21.93 | 21.93 | 18,160 | +0.03(+0.13%) |
Jan 21, 2020 | 21.96 | 21.96 | 21.90 | 21.90 | 11,418 | -0.19(-0.86%) |
Jan 17, 2020 | 22.10 | 22.10 | 22.09 | 22.09 | 3,334 | +0.11(+0.51%) |
Jan 16, 2020 | 21.96 | 21.98 | 21.87 | 21.98 | 10,437 | +0.04(+0.20%) |
Jan 15, 2020 | 21.87 | 21.96 | 21.87 | 21.93 | 3,137 | +0.02(+0.11%) |
Jan 14, 2020 | 21.87 | 21.91 | 21.80 | 21.91 | 2,423 | +0.07(+0.30%) |
Jan 13, 2020 | 21.80 | 21.84 | 21.76 | 21.84 | 1,617 | +0.05(+0.22%) |
Jan 10, 2020 | 21.87 | 21.93 | 21.79 | 21.80 | 2,414 | -0.16(-0.71%) |
Jan 09, 2020 | 21.97 | 21.97 | 21.90 | 21.95 | 4,188 | -0.03(-0.12%) |
Jan 08, 2020 | 21.91 | 21.99 | 21.87 | 21.98 | 2,342 | +0.06(+0.28%) |
Jan 07, 2020 | 22.01 | 22.01 | 21.92 | 21.92 | 7,521 | -0.16(-0.71%) |
Jan 06, 2020 | 21.80 | 22.08 | 21.80 | 22.07 | 9,137 | +0.15(+0.67%) |
Jan 03, 2020 | 21.92 | 22.03 | 21.92 | 21.93 | 8,393 | -0.21(-0.95%) |
Jan 02, 2020 | 22.18 | 22.18 | 22.07 | 22.14 | 7,851 | +0.07(+0.34%) |
Dec 31, 2019 | 21.96 | 22.06 | 21.94 | 22.06 | 2,874 | +0.14(+0.63%) |
Dec 30, 2019 | 22.07 | 22.10 | 21.92 | 21.92 | 9,412 | -0.12(-0.54%) |
Dec 27, 2019 | 22.16 | 22.16 | 22.04 | 22.04 | 2,989 | +0.11(+0.51%) |
Dec 26, 2019 | 21.87 | 21.93 | 21.87 | 21.93 | 1,341 | +0.10(+0.46%) |
Dec 24, 2019 | 21.95 | 21.95 | 21.83 | 21.83 | 8,738 | +0.08(+0.36%) |
Dec 23, 2019 | 21.77 | 21.77 | 21.74 | 21.75 | 10,193 | +0.05(+0.22%) |
Dec 20, 2019 | 21.74 | 21.85 | 21.70 | 21.70 | 9,428 | -0.03(-0.14%) |
Dec 19, 2019 | 21.79 | 21.79 | 21.73 | 21.73 | 4,333 | -0.08(-0.36%) |
Dec 18, 2019 | 21.81 | 21.81 | 21.77 | 21.81 | 69,916 | -0.02(-0.08%) |
Dec 17, 2019 | 21.81 | 21.87 | 21.78 | 21.83 | 8,458 | -0.34(-1.54%) |
Dec 16, 2019 | 22.14 | 22.24 | 22.14 | 22.17 | 10,183 | +0.43(+1.99%) |
Dec 13, 2019 | 21.76 | 21.78 | 21.66 | 21.74 | 278,244 | +0.56(+2.65%) |
Dec 12, 2019 | 20.94 | 21.21 | 20.88 | 21.18 | 39,288 | +0.15(+0.70%) |
Dec 11, 2019 | 20.94 | 21.05 | 20.94 | 21.03 | 18,088 | +0.06(+0.29%) |
Dec 10, 2019 | 20.87 | 21.01 | 20.87 | 20.97 | 5,675 | -0.02(-0.11%) |
Dec 09, 2019 | 21.04 | 21.04 | 20.99 | 20.99 | 1,087 | +0.02(+0.08%) |
Dec 06, 2019 | 20.91 | 20.99 | 20.90 | 20.98 | 41,295 | +0.23(+1.12%) |
Dec 05, 2019 | 20.80 | 20.80 | 20.73 | 20.74 | 1,841 | -0.06(-0.29%) |
Dec 04, 2019 | 20.64 | 20.82 | 20.64 | 20.80 | 14,087 | +0.18(+0.89%) |
Dec 03, 2019 | 20.53 | 20.62 | 20.45 | 20.62 | 2,154 | -0.19(-0.90%) |
Dec 02, 2019 | 20.89 | 20.89 | 20.78 | 20.81 | 8,234 | -0.14(-0.68%) |
Nov 29, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 235 | -0.17(-0.79%) |
Nov 27, 2019 | 21.05 | 21.12 | 21.05 | 21.12 | 4,117 | +0.15(+0.69%) |
Nov 26, 2019 | 20.95 | 20.97 | 20.95 | 20.97 | 743 | -0.03(-0.17%) |
Nov 25, 2019 | 20.99 | 21.01 | 20.99 | 21.01 | 2,422 | +0.29(+1.42%) |
Nov 22, 2019 | 20.77 | 20.77 | 20.68 | 20.71 | 3,176 | +0.12(+0.61%) |
Nov 21, 2019 | 20.53 | 20.59 | 20.53 | 20.59 | 1,308 | -0.03(-0.13%) |
Nov 20, 2019 | 20.63 | 20.63 | 20.58 | 20.62 | 4,868 | -0.21(-1.01%) |
Nov 19, 2019 | 20.99 | 20.99 | 20.82 | 20.83 | 454 | -0.01(-0.04%) |
Nov 18, 2019 | 20.85 | 20.85 | 20.79 | 20.84 | 2,948 | +0.09(+0.41%) |
Nov 15, 2019 | 20.67 | 20.75 | 20.67 | 20.75 | 941 | +0.06(+0.31%) |
Nov 14, 2019 | 20.67 | 20.69 | 20.66 | 20.69 | 2,898 | -0.03(-0.16%) |
Nov 13, 2019 | 20.62 | 20.72 | 20.62 | 20.72 | 988 | -0.04(-0.18%) |
Nov 12, 2019 | 20.77 | 20.77 | 20.76 | 20.76 | 900 | +0.03(+0.16%) |
Nov 11, 2019 | 20.64 | 20.72 | 20.64 | 20.72 | 2,825 | +0.02(+0.10%) |
Nov 08, 2019 | 20.73 | 20.73 | 20.68 | 20.70 | 1,647 | -0.12(-0.59%) |
Nov 07, 2019 | 20.87 | 20.87 | 20.82 | 20.82 | 3,591 | -0.01(-0.04%) |
Nov 06, 2019 | 20.89 | 20.89 | 20.83 | 20.83 | 14,979 | -0.03(-0.13%) |
Nov 05, 2019 | 20.89 | 20.89 | 20.86 | 20.86 | 1,705 | +0.05(+0.23%) |
Nov 04, 2019 | 20.90 | 20.90 | 20.80 | 20.81 | 7,377 | +0.08(+0.38%) |
Nov 01, 2019 | 20.73 | 20.73 | 20.69 | 20.73 | 2,000 | +0.11(+0.54%) |
Oct 31, 2019 | 20.66 | 20.66 | 20.55 | 20.62 | 6,487 | -0.12(-0.58%) |
Oct 30, 2019 | 20.54 | 20.74 | 20.54 | 20.74 | 4,641 | +0.14(+0.69%) |
Oct 29, 2019 | 20.63 | 20.64 | 20.60 | 20.60 | 1,091 | -0.06(-0.31%) |
Oct 28, 2019 | 20.65 | 20.66 | 20.65 | 20.66 | 2,529 | +0.08(+0.41%) |
Oct 25, 2019 | 20.51 | 20.60 | 20.46 | 20.58 | 1,764 | +0.00(+0.00%) |
Oct 24, 2019 | 20.74 | 20.74 | 20.58 | 20.58 | 9,293 | +0.03(+0.17%) |
Oct 23, 2019 | 20.39 | 20.54 | 20.39 | 20.54 | 3,788 | +0.17(+0.84%) |
Oct 22, 2019 | 20.46 | 20.55 | 20.37 | 20.37 | 3,880 | -0.01(-0.03%) |
Oct 21, 2019 | 20.40 | 20.44 | 20.38 | 20.38 | 2,291 | +0.09(+0.46%) |
Oct 18, 2019 | 20.29 | 20.30 | 20.24 | 20.29 | 6,823 | -0.01(-0.05%) |
Oct 17, 2019 | 20.26 | 20.30 | 20.22 | 20.30 | 94,322 | +0.17(+0.82%) |
Oct 16, 2019 | 20.16 | 20.16 | 20.13 | 20.13 | 3,536 | -0.00(-0.01%) |
Oct 15, 2019 | 19.85 | 20.17 | 19.85 | 20.13 | 9,902 | +0.30(+1.51%) |
Oct 14, 2019 | 19.76 | 19.86 | 19.76 | 19.83 | 2,877 | -0.18(-0.89%) |
Oct 11, 2019 | 19.98 | 20.06 | 19.98 | 20.01 | 2,470 | +0.63(+3.27%) |
Oct 10, 2019 | 19.23 | 19.40 | 19.23 | 19.38 | 73,988 | +0.21(+1.08%) |
Oct 09, 2019 | 19.21 | 19.21 | 19.09 | 19.17 | 1,617 | +0.08(+0.43%) |
Oct 08, 2019 | 19.09 | 19.13 | 19.08 | 19.09 | 18,158 | -0.25(-1.29%) |
Oct 07, 2019 | 19.34 | 19.37 | 19.33 | 19.34 | 3,130 | +0.00(+0.01%) |
Oct 04, 2019 | 19.19 | 19.34 | 19.17 | 19.34 | 5,411 | +0.15(+0.76%) |
Oct 03, 2019 | 19.07 | 19.19 | 19.01 | 19.19 | 29,757 | +0.07(+0.36%) |
Oct 02, 2019 | 19.29 | 19.29 | 19.12 | 19.12 | 12,674 | -0.52(-2.64%) |
Oct 01, 2019 | 19.80 | 19.80 | 19.64 | 19.64 | 18,372 | -0.27(-1.37%) |
Sep 30, 2019 | 19.96 | 19.96 | 19.88 | 19.91 | 5,173 | +0.05(+0.24%) |
Sep 27, 2019 | 19.93 | 19.93 | 19.85 | 19.87 | 5,176 | +0.00(+0.02%) |
Sep 26, 2019 | 19.88 | 19.89 | 19.86 | 19.86 | 4,501 | +0.16(+0.79%) |
Sep 25, 2019 | 19.68 | 19.74 | 19.68 | 19.71 | 1,022 | -0.09(-0.44%) |
Sep 24, 2019 | 19.86 | 19.88 | 19.79 | 19.79 | 1,472 | -0.08(-0.39%) |
Sep 23, 2019 | 19.89 | 19.89 | 19.86 | 19.87 | 1,111 | -0.10(-0.49%) |
Sep 20, 2019 | 20.10 | 20.10 | 19.97 | 19.97 | 1,529 | -0.05(-0.24%) |
Sep 19, 2019 | 20.04 | 20.09 | 20.02 | 20.02 | 81,212 | +0.05(+0.23%) |
Sep 18, 2019 | 19.95 | 19.97 | 19.95 | 19.97 | 1,177 | -0.06(-0.28%) |
Sep 17, 2019 | 19.91 | 20.03 | 19.90 | 20.03 | 1,352 | +0.12(+0.62%) |
Sep 16, 2019 | 19.97 | 19.97 | 19.90 | 19.90 | 3,745 | -0.15(-0.74%) |
Sep 13, 2019 | 20.01 | 20.05 | 19.97 | 20.05 | 1,647 | +0.19(+0.94%) |
Sep 12, 2019 | 19.80 | 19.86 | 19.80 | 19.86 | 280,250 | +0.11(+0.58%) |
Sep 11, 2019 | 19.67 | 19.75 | 19.67 | 19.75 | 1,424 | +0.19(+0.98%) |
Sep 10, 2019 | 19.58 | 19.58 | 19.56 | 19.56 | 1,101 | +0.09(+0.46%) |
Sep 09, 2019 | 19.45 | 19.47 | 19.44 | 19.47 | 1,257 | -0.04(-0.22%) |
Sep 06, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 117 | +0.03(+0.13%) |
Sep 05, 2019 | 19.52 | 19.52 | 19.47 | 19.49 | 3,800 | +0.08(+0.42%) |
Sep 04, 2019 | 19.32 | 19.40 | 19.32 | 19.40 | 1,424 | +0.31(+1.62%) |
Sep 03, 2019 | 19.00 | 19.09 | 19.00 | 19.09 | 1,189 | -0.01(-0.06%) |
Aug 30, 2019 | 19.09 | 19.11 | 19.09 | 19.11 | 235 | +0.20(+1.07%) |
Aug 29, 2019 | 19.07 | 19.07 | 18.90 | 18.90 | 279,716 | +0.02(+0.13%) |
Aug 28, 2019 | 18.78 | 18.96 | 18.78 | 18.88 | 1,303 | -0.02(-0.11%) |
Aug 27, 2019 | 18.99 | 18.99 | 18.90 | 18.90 | 2,897 | +0.12(+0.62%) |
Aug 26, 2019 | 18.85 | 18.87 | 18.78 | 18.78 | 2,455 | -0.00(-0.01%) |
Aug 23, 2019 | 18.96 | 18.96 | 18.79 | 18.79 | 352 | -0.16(-0.84%) |
Aug 22, 2019 | 19.01 | 19.02 | 18.89 | 18.95 | 69,082 | +0.00(+0.00%) |
Aug 21, 2019 | 18.96 | 18.98 | 18.91 | 18.95 | 3,960 | +0.15(+0.81%) |
Aug 20, 2019 | 18.77 | 18.83 | 18.77 | 18.79 | 2,923 | -0.12(-0.64%) |
Aug 19, 2019 | 18.89 | 18.96 | 18.89 | 18.91 | 16,018 | +0.14(+0.72%) |
Aug 16, 2019 | 18.77 | 18.78 | 18.67 | 18.78 | 170,357 | +0.14(+0.74%) |
Aug 15, 2019 | 18.60 | 18.66 | 18.60 | 18.64 | 2,898 | +0.03(+0.18%) |
Aug 14, 2019 | 18.71 | 18.73 | 18.61 | 18.61 | 7,616 | -0.39(-2.05%) |
Aug 13, 2019 | 18.76 | 19.00 | 18.76 | 19.00 | 4,078 | +0.06(+0.31%) |
Aug 12, 2019 | 18.98 | 19.01 | 18.92 | 18.94 | 20,419 | -0.05(-0.28%) |
Aug 09, 2019 | 19.09 | 19.09 | 18.99 | 18.99 | 3,647 | -0.19(-0.97%) |
Aug 08, 2019 | 19.01 | 19.18 | 19.01 | 19.18 | 24,858 | +0.18(+0.97%) |
Aug 07, 2019 | 18.83 | 19.00 | 18.83 | 18.99 | 2,613 | +0.09(+0.47%) |
Aug 06, 2019 | 18.95 | 18.95 | 18.86 | 18.90 | 11,683 | +0.02(+0.13%) |
Aug 05, 2019 | 19.06 | 19.06 | 18.87 | 18.88 | 23,542 | -0.52(-2.68%) |
Aug 02, 2019 | 19.59 | 19.59 | 19.32 | 19.40 | 27,059 | -0.27(-1.38%) |
Aug 01, 2019 | 19.67 | 19.85 | 19.66 | 19.67 | 32,829 | -0.18(-0.92%) |
Jul 31, 2019 | 19.98 | 20.00 | 19.85 | 19.85 | 3,654 | -0.19(-0.96%) |
Jul 30, 2019 | 20.14 | 20.14 | 20.04 | 20.04 | 4,207 | -0.24(-1.16%) |
Jul 29, 2019 | 20.41 | 20.41 | 20.28 | 20.28 | 8,596 | +0.06(+0.29%) |
Jul 26, 2019 | 20.25 | 20.38 | 20.20 | 20.22 | 299,889 | +0.09(+0.42%) |
Jul 25, 2019 | 20.20 | 20.20 | 20.11 | 20.14 | 14,214 | -0.08(-0.40%) |
Jul 24, 2019 | 20.20 | 20.22 | 20.19 | 20.22 | 884 | -0.04(-0.22%) |
Jul 23, 2019 | 20.32 | 20.32 | 20.25 | 20.26 | 2,556 | +0.07(+0.36%) |
Jul 22, 2019 | 20.19 | 20.19 | 20.17 | 20.19 | 2,576 | +0.00(+0.01%) |
Jul 19, 2019 | 20.25 | 20.25 | 20.19 | 20.19 | 3,176 | -0.03(-0.16%) |
Jul 18, 2019 | 20.11 | 20.22 | 20.11 | 20.22 | 1,065 | +0.11(+0.54%) |
Jul 17, 2019 | 20.15 | 20.15 | 20.11 | 20.11 | 1,615 | -0.06(-0.27%) |
Jul 16, 2019 | 20.21 | 20.23 | 20.16 | 20.17 | 6,044 | -0.13(-0.65%) |
Jul 15, 2019 | 20.34 | 20.34 | 20.30 | 20.30 | 652 | +0.00(+0.00%) |
Jul 12, 2019 | 20.28 | 20.33 | 20.28 | 20.30 | 941 | +0.00(+0.00%) |
Jul 11, 2019 | 20.37 | 20.37 | 20.28 | 20.30 | 1,424 | +0.02(+0.08%) |
Jul 10, 2019 | 20.36 | 20.36 | 20.28 | 20.28 | 3,421 | +0.05(+0.25%) |
Jul 09, 2019 | 20.24 | 20.27 | 20.22 | 20.23 | 1,901 | -0.10(-0.50%) |
Jul 08, 2019 | 20.34 | 20.34 | 20.33 | 20.33 | 883 | -0.08(-0.37%) |
Jul 05, 2019 | 20.38 | 20.46 | 20.38 | 20.41 | 2,117 | -0.20(-0.99%) |
Jul 03, 2019 | 20.61 | 20.65 | 20.61 | 20.61 | 1,529 | +0.10(+0.50%) |
Jul 02, 2019 | 20.44 | 20.55 | 20.44 | 20.51 | 8,684 | +0.12(+0.61%) |
Jul 01, 2019 | 20.49 | 20.49 | 20.39 | 20.39 | 26,444 | +0.05(+0.24%) |
Jun 28, 2019 | 20.25 | 20.36 | 20.25 | 20.34 | 2,705 | +0.10(+0.49%) |
Jun 27, 2019 | 20.29 | 20.29 | 20.20 | 20.24 | 2,523 | +0.00(+0.00%) |
Jun 26, 2019 | 20.20 | 20.28 | 20.20 | 20.24 | 9,063 | +0.05(+0.25%) |
Jun 25, 2019 | 20.35 | 20.35 | 20.19 | 20.19 | 9,063 | -0.09(-0.46%) |
Jun 24, 2019 | 20.27 | 20.33 | 20.27 | 20.28 | 1,084 | +0.01(+0.04%) |
Jun 21, 2019 | 20.22 | 20.27 | 20.21 | 20.27 | 1,647 | -0.04(-0.19%) |
Jun 20, 2019 | 20.30 | 20.35 | 20.30 | 20.31 | 9,557 | +0.14(+0.68%) |
Jun 19, 2019 | 20.10 | 20.17 | 20.10 | 20.17 | 4,843 | +0.07(+0.36%) |
Jun 18, 2019 | 20.07 | 20.13 | 20.07 | 20.10 | 2,931 | +0.25(+1.28%) |
Jun 17, 2019 | 19.88 | 19.88 | 19.66 | 19.85 | 29,186 | -0.01(-0.04%) |
Jun 14, 2019 | 19.90 | 19.90 | 19.85 | 19.86 | 5,529 | -0.19(-0.93%) |
Jun 13, 2019 | 20.09 | 20.09 | 20.03 | 20.04 | 3,005 | +0.02(+0.10%) |
Jun 12, 2019 | 20.14 | 20.16 | 20.02 | 20.02 | 7,533 | -0.22(-1.07%) |
Jun 11, 2019 | 20.31 | 20.31 | 20.20 | 20.24 | 19,553 | +0.15(+0.76%) |
Jun 10, 2019 | 20.09 | 20.14 | 20.08 | 20.08 | 9,757 | +0.02(+0.08%) |
Jun 07, 2019 | 20.06 | 20.11 | 20.06 | 20.07 | 1,443 | +0.23(+1.15%) |
Jun 06, 2019 | 19.82 | 19.84 | 19.80 | 19.84 | 467 | +0.15(+0.78%) |
Jun 05, 2019 | 19.80 | 19.80 | 19.69 | 19.69 | 1,540 | -0.01(-0.07%) |
Jun 04, 2019 | 19.64 | 19.70 | 19.64 | 19.70 | 12,361 | +0.24(+1.22%) |
Jun 03, 2019 | 19.47 | 19.49 | 19.40 | 19.46 | 1,940 | +0.07(+0.34%) |
May 31, 2019 | 19.34 | 19.41 | 19.32 | 19.39 | 2,886 | -0.16(-0.82%) |
May 30, 2019 | 19.59 | 19.59 | 19.55 | 19.55 | 3,322 | +0.07(+0.38%) |
May 29, 2019 | 19.49 | 19.49 | 19.42 | 19.48 | 3,449 | -0.24(-1.21%) |
May 28, 2019 | 19.84 | 19.84 | 19.72 | 19.72 | 2,576 | -0.12(-0.61%) |
May 24, 2019 | 19.86 | 19.87 | 19.82 | 19.84 | 10,465 | +0.20(+1.04%) |
May 23, 2019 | 19.68 | 19.68 | 19.64 | 19.64 | 611 | -0.25(-1.25%) |
May 22, 2019 | 19.92 | 19.92 | 19.89 | 19.89 | 571 | -0.18(-0.91%) |
May 21, 2019 | 20.08 | 20.08 | 20.07 | 20.07 | 682 | +0.11(+0.55%) |
May 20, 2019 | 19.90 | 19.99 | 19.90 | 19.96 | 935 | -0.10(-0.51%) |
May 17, 2019 | 20.04 | 20.07 | 20.04 | 20.06 | 842 | -0.08(-0.41%) |
May 16, 2019 | 20.21 | 20.21 | 20.14 | 20.14 | 637 | +0.07(+0.37%) |
May 15, 2019 | 19.94 | 20.07 | 19.94 | 20.07 | 676 | +0.05(+0.25%) |
May 14, 2019 | 19.94 | 20.07 | 19.94 | 20.02 | 4,142 | +0.16(+0.80%) |
May 13, 2019 | 19.98 | 19.98 | 19.83 | 19.86 | 4,282 | -0.37(-1.85%) |
May 10, 2019 | 20.16 | 20.23 | 20.16 | 20.23 | 1,443 | +0.09(+0.43%) |
May 09, 2019 | 20.10 | 20.16 | 20.04 | 20.15 | 17,131 | -0.09(-0.43%) |
May 08, 2019 | 20.13 | 20.24 | 20.13 | 20.23 | 3,282 | -0.02(-0.08%) |
May 07, 2019 | 20.43 | 20.43 | 20.23 | 20.25 | 25,292 | -0.38(-1.84%) |
May 06, 2019 | 20.37 | 20.63 | 20.37 | 20.63 | 1,056 | -0.18(-0.87%) |
May 03, 2019 | 20.69 | 20.81 | 20.68 | 20.81 | 1,443 | +0.32(+1.56%) |
May 02, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 242 | -0.04(-0.18%) |